| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2013 | CNY | 4.93 | 5.01 | 4.86 | 4.97 | 4.97 | +0.08 (+1.64%) | 6,794,586 |
| 27 Dec 2013 | CNY | 4.82 | 4.9 | 4.82 | 4.89 | 4.89 | +0.08 (+1.66%) | 6,071,328 |
| 26 Dec 2013 | CNY | 5.06 | 5.07 | 4.74 | 4.81 | 4.81 | -0.24 (-4.75%) | 15,438,770 |
| 25 Dec 2013 | CNY | 5.1 | 5.1 | 5 | 5.05 | 5.05 | -0.04 (-0.79%) | 9,985,590 |
| 24 Dec 2013 | CNY | 5.04 | 5.21 | 5.04 | 5.09 | 5.09 | +0.04 (+0.79%) | 10,680,933 |
| 23 Dec 2013 | CNY | 5.04 | 5.17 | 4.98 | 5.05 | 5.05 | +0.01 (+0.20%) | 6,776,904 |
| 20 Dec 2013 | CNY | 5.21 | 5.28 | 4.98 | 5.04 | 5.04 | -0.2 (-3.82%) | 12,353,113 |
| 19 Dec 2013 | CNY | 5.47 | 5.52 | 5.2 | 5.24 | 5.24 | -0.22 (-4.03%) | 12,710,914 |
| 18 Dec 2013 | CNY | 5.43 | 5.55 | 5.37 | 5.46 | 5.46 | +0.04 (+0.74%) | 7,310,006 |
| 17 Dec 2013 | CNY | 5.54 | 5.59 | 5.36 | 5.42 | 5.42 | -0.12 (-2.17%) | 11,288,502 |
| 16 Dec 2013 | CNY | 5.72 | 5.74 | 5.5 | 5.54 | 5.54 | -0.14 (-2.46%) | 11,653,390 |
| 13 Dec 2013 | CNY | 5.71 | 5.99 | 5.65 | 5.68 | 5.68 | -0.08 (-1.39%) | 20,576,927 |
| 12 Dec 2013 | CNY | 5.56 | 5.84 | 5.5 | 5.76 | 5.76 | +0.2 (+3.60%) | 22,226,098 |
| 11 Dec 2013 | CNY | 5.66 | 5.66 | 5.51 | 5.56 | 5.56 | -0.06 (-1.07%) | 6,201,703 |
| 10 Dec 2013 | CNY | 5.45 | 5.66 | 5.45 | 5.62 | 5.62 | +0.14 (+2.55%) | 14,708,964 |
| 9 Dec 2013 | CNY | 5.55 | 5.63 | 5.36 | 5.48 | 5.48 | -0.09 (-1.62%) | 21,666,893 |
| 6 Dec 2013 | CNY | 5.74 | 5.74 | 5.53 | 5.57 | 5.57 | -0.16 (-2.79%) | 14,301,623 |
| 5 Dec 2013 | CNY | 5.74 | 5.82 | 5.69 | 5.73 | 5.73 | -0.02 (-0.35%) | 9,218,336 |
| 4 Dec 2013 | CNY | 5.83 | 5.87 | 5.7 | 5.75 | 5.75 | -0.13 (-2.21%) | 22,029,958 |
| 3 Dec 2013 | CNY | 5.69 | 5.89 | 5.59 | 5.88 | 5.88 | +0.18 (+3.16%) | 16,387,833 |
| 2 Dec 2013 | CNY | 5.5 | 5.75 | 5.5 | 5.7 | 5.7 | -0.09 (-1.55%) | 29,296,118 |
| 29 Nov 2013 | CNY | 5.8 | 5.85 | 5.56 | 5.79 | 5.79 | -0.03 (-0.52%) | 28,080,146 |
| 28 Nov 2013 | CNY | 5.79 | 5.99 | 5.77 | 5.82 | 5.82 | +0.07 (+1.22%) | 23,880,317 |
| 27 Nov 2013 | CNY | 5.73 | 5.83 | 5.68 | 5.75 | 5.75 | -0.05 (-0.86%) | 15,102,017 |
| 26 Nov 2013 | CNY | 6.1 | 6.1 | 5.8 | 5.8 | 5.8 | -0.2 (-3.33%) | 19,090,055 |
| 25 Nov 2013 | CNY | 5.79 | 6.06 | 5.7 | 6 | 6 | +0.22 (+3.81%) | 33,202,442 |
| 22 Nov 2013 | CNY | 5.68 | 5.87 | 5.64 | 5.78 | 5.78 | +0.11 (+1.94%) | 26,881,931 |
| 21 Nov 2013 | CNY | 5.74 | 5.91 | 5.63 | 5.67 | 5.67 | -0.17 (-2.91%) | 40,422,410 |
| 20 Nov 2013 | CNY | 5.82 | 5.94 | 5.64 | 5.84 | 5.84 | +0.07 (+1.21%) | 36,461,190 |
| 19 Nov 2013 | CNY | 5.45 | 5.99 | 5.36 | 5.77 | 5.77 | +0.32 (+5.87%) | 49,529,377 |
